Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.10 | 23.25 | 21.15 | 21.75 | 28,352 | -1.05(-4.61%) |
Apr 27, 2017 | 21.75 | 24.75 | 21.75 | 22.80 | 93,386 | +0.90(+4.11%) |
Apr 26, 2017 | 21.00 | 22.20 | 20.70 | 21.90 | 36,126 | +1.20(+5.80%) |
Apr 25, 2017 | 20.55 | 21.00 | 20.25 | 20.70 | 15,025 | +0.45(+2.22%) |
Apr 24, 2017 | 21.00 | 21.28 | 20.25 | 20.25 | 21,816 | +0.15(+0.75%) |
Apr 21, 2017 | 19.20 | 20.70 | 19.07 | 20.10 | 36,766 | +1.20(+6.35%) |
Apr 20, 2017 | 19.35 | 19.50 | 18.45 | 18.90 | 12,776 | -0.45(-2.33%) |
Apr 19, 2017 | 19.05 | 19.65 | 18.60 | 19.35 | 21,593 | +0.15(+0.78%) |
Apr 18, 2017 | 20.10 | 20.40 | 18.30 | 19.20 | 27,112 | -0.75(-3.76%) |
Apr 17, 2017 | 19.50 | 20.32 | 18.60 | 19.95 | 56,437 | +2.25(+12.71%) |
Apr 13, 2017 | 17.55 | 18.30 | 17.40 | 17.70 | 14,060 | +0.00(+0.00%) |
Apr 12, 2017 | 18.30 | 18.45 | 17.25 | 17.70 | 33,203 | -0.60(-3.28%) |
Apr 11, 2017 | 19.20 | 19.20 | 17.85 | 18.30 | 29,946 | -0.90(-4.69%) |
Apr 10, 2017 | 19.65 | 20.25 | 18.46 | 19.20 | 34,817 | -0.60(-3.03%) |
Apr 07, 2017 | 18.75 | 20.70 | 16.65 | 19.80 | 146,522 | -2.25(-10.20%) |
Apr 06, 2017 | 21.00 | 22.35 | 19.65 | 22.05 | 34,125 | +0.75(+3.52%) |
Apr 05, 2017 | 21.90 | 22.20 | 20.85 | 21.30 | 32,404 | -0.45(-2.07%) |
Apr 04, 2017 | 23.10 | 23.10 | 21.75 | 21.75 | 21,101 | -1.20(-5.23%) |
Apr 03, 2017 | 22.20 | 23.70 | 21.90 | 22.95 | 38,642 | +0.60(+2.68%) |
Mar 31, 2017 | 22.35 | 22.50 | 21.30 | 22.35 | 23,662 | +0.00(+0.00%) |
Mar 30, 2017 | 21.75 | 22.95 | 21.45 | 22.35 | 35,627 | +0.30(+1.36%) |
Mar 29, 2017 | 20.85 | 22.35 | 20.55 | 22.05 | 27,263 | +1.05(+5.00%) |
Mar 28, 2017 | 21.75 | 22.18 | 20.40 | 21.00 | 23,147 | -0.45(-2.10%) |
Mar 27, 2017 | 20.55 | 22.35 | 19.50 | 21.45 | 35,928 | +0.75(+3.62%) |
Mar 24, 2017 | 19.05 | 20.85 | 18.49 | 20.70 | 63,631 | +1.35(+6.98%) |
Mar 23, 2017 | 19.65 | 19.95 | 18.90 | 19.35 | 20,837 | -0.45(-2.27%) |
Mar 22, 2017 | 20.85 | 21.15 | 19.50 | 19.80 | 39,259 | -1.35(-6.38%) |
Mar 21, 2017 | 19.80 | 21.15 | 18.90 | 21.15 | 82,352 | +0.30(+1.44%) |
Mar 20, 2017 | 18.75 | 24.75 | 18.00 | 20.85 | 528,186 | +5.40(+34.95%) |
Mar 17, 2017 | 21.90 | 22.05 | 14.25 | 15.45 | 156,922 | -6.75(-30.41%) |
Mar 16, 2017 | 23.55 | 23.76 | 21.75 | 22.20 | 33,519 | -1.20(-5.13%) |
Mar 15, 2017 | 22.50 | 23.85 | 22.35 | 23.40 | 32,641 | +1.05(+4.70%) |
Mar 14, 2017 | 24.00 | 24.60 | 21.00 | 22.35 | 92,606 | -2.70(-10.78%) |
Mar 13, 2017 | 24.00 | 25.20 | 21.75 | 25.05 | 102,503 | -0.45(-1.76%) |
Mar 10, 2017 | 23.85 | 26.25 | 23.25 | 25.50 | 107,116 | +1.35(+5.59%) |
Mar 09, 2017 | 25.65 | 27.00 | 23.25 | 24.15 | 131,715 | -1.20(-4.73%) |
Mar 08, 2017 | 27.60 | 29.70 | 25.35 | 25.35 | 178,924 | -2.70(-9.63%) |
Mar 07, 2017 | 25.65 | 28.80 | 22.80 | 28.05 | 336,526 | +1.50(+5.65%) |
Mar 06, 2017 | 21.00 | 27.00 | 20.25 | 26.55 | 489,881 | +5.55(+26.43%) |
Mar 03, 2017 | 19.50 | 21.00 | 18.75 | 21.00 | 43,452 | +1.05(+5.26%) |
Mar 02, 2017 | 19.20 | 20.55 | 18.30 | 19.95 | 64,349 | +0.45(+2.31%) |
Mar 01, 2017 | 20.25 | 20.25 | 18.90 | 19.50 | 70,299 | -1.35(-6.47%) |
Feb 28, 2017 | 19.50 | 21.00 | 17.25 | 20.85 | 111,455 | +1.50(+7.75%) |
Feb 27, 2017 | 20.55 | 23.25 | 19.20 | 19.35 | 143,587 | -1.65(-7.86%) |
Feb 24, 2017 | 17.70 | 21.60 | 17.70 | 21.00 | 206,116 | +3.00(+16.67%) |
Feb 23, 2017 | 21.15 | 21.30 | 16.80 | 18.00 | 135,362 | -1.50(-7.69%) |
Feb 22, 2017 | 21.90 | 25.20 | 18.75 | 19.50 | 435,418 | -2.85(-12.75%) |
Feb 21, 2017 | 18.00 | 24.30 | 17.10 | 22.35 | 752,656 | +6.15(+37.96%) |
Feb 17, 2017 | 16.20 | 16.20 | 16.20 | 0 | +2.55(+18.67%) | |
Feb 16, 2017 | 14.25 | 14.40 | 13.20 | 13.65 | 37,544 | +0.15(+1.12%) |
Feb 15, 2017 | 14.25 | 15.30 | 13.20 | 13.50 | 139,768 | -1.80(-11.76%) |
Feb 14, 2017 | 11.25 | 17.10 | 11.11 | 15.30 | 547,806 | +4.20(+37.84%) |
Feb 13, 2017 | 10.82 | 11.37 | 10.65 | 11.10 | 58,065 | +0.45(+4.23%) |
Feb 10, 2017 | 10.28 | 11.10 | 10.05 | 10.65 | 119,403 | +0.66(+6.61%) |
Feb 09, 2017 | 10.28 | 10.35 | 9.900 | 9.990 | 23,027 | -0.16(-1.58%) |
Feb 08, 2017 | 10.28 | 10.28 | 9.600 | 10.15 | 20,264 | -0.02(-0.19%) |
Feb 07, 2017 | 9.900 | 10.47 | 9.750 | 10.17 | 35,620 | +0.27(+2.73%) |
Feb 06, 2017 | 9.600 | 10.20 | 9.600 | 9.900 | 10,434 | +0.29(+2.96%) |
Feb 03, 2017 | 9.750 | 10.20 | 9.486 | 9.615 | 23,578 | +0.09(+0.98%) |
Feb 02, 2017 | 9.753 | 9.975 | 9.375 | 9.522 | 21,401 | -0.45(-4.54%) |